APLD - Options Database

APLD

APPLIED DIGITAL CORP

$26.87 -6.86%

$27.60 (+2.72%)🌙

as of 08/26 06:10 PM

(8/25 18:10) ◀

Wednesday, August 26, 2026 (6:10pm)

▶ (8/27 18:10)

◀ 8/26 18:10 ▶

Option Volume

Detail

ℹ

Current (08/26) 37,941

Calls: 26,790 (71%)

Puts: 11,151 (29%)

Prior (08/25) 62,606

Calls: 45,445 (73%)

Puts: 17,161 (27%)

Current vs Prior -39.40%

Calls: -41.05% (Calls)

Puts: -35.02% (Puts)

Prior 7-Day Total 496,560

Calls: 358,395 (72%)

Puts: 138,165 (28%)

Prior 7-Day Average 70,937

Calls: 51,199 (72%)

Puts: 19,737 (28%)

Current vs Prior 7-Day Avg -46.51%

Calls: -47.68%

Puts: -43.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26) $5.81M

Calls: $2.94M (50%)

Puts: $2.88M (50%)

Prior (08/25) $8.80M

Calls: $6.72M (76%)

Puts: $2.08M (24%)

Current vs Prior -33.90%

Calls: -56.29%

Puts: +38.43%

Prior 7-Day Total $75.06M

Calls: $48.88M (65%)

Puts: $26.17M (35%)

Prior 7-Day Average $10.72M

Calls: $6.98M (65%)

Puts: $3.74M (35%)

Current vs Prior 7-Day Avg -45.78%

Calls: -57.96%

Puts: -23.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26) 0.42

Prior (08/25) 0.38

Current vs Prior +10.23%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +3.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26) 517,305

Calls: 369,428 (71%)

Puts: 147,877 (29%)

Prior (08/25) 639,646

Calls: 473,549 (74%)

Puts: 166,097 (26%)

Current vs Prior -19.13%

Prior 7-Day Total 4,437,609

Calls: 3,341,308 (75%)

Puts: 1,096,301 (25%)

Prior 7-Day Average 633,944

Calls: 477,329 (75%)

Puts: 156,614 (25%)

Current vs Prior 7-Day Avg -18.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 6.74% | 11.28%17.90% | 28.77%

Prior 7.83% | 12.17%17.37% | 29.74%

Current vs Prior -14.01% | -7.31%+3.08% | -3.27%

Prior 7-Day Avg 8.16% | 12.74%8.34% | 22.63%

Current vs 7-Day Avg -17.40% | -11.50%+114.61% | +27.13%

Prior 7-Day Eod 7.83% | 12.17%17.37% | 29.74%

Current vs 7-Day Eod -14.01% | -7.31%+3.08% | -3.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.96% | 21.13%

Calls: 29.63% | 17.41%

Puts: 30.30% | 24.86%

Prior 29.96% | 21.13%

Calls: 29.63% | 17.41%

Puts: 30.30% | 24.86%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.54% | 42.49%

Calls: 16.92% | 11.00%

Puts: 24.16% | 73.97%

Current vs 7-Day Avg +45.87% | -50.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (26,790 calls vs 11,151 puts). Call-heavy open interest (369,428 calls vs 147,877 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 6.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 28	0.36	0.37	$0.37	2.7%	1.4K	0.30	1.5K
$25.00	Aug 28	2.00	2.07	$2.04	3.4%	80	0.85	178
$27.00	Sep 11	1.79	1.86	$1.83	3.8%	523	0.53	71
$27.00	Sep 18	2.20	2.29	$2.25	4.0%	23	0.55	1.2K
$29.00	Sep 18	1.43	1.50	$1.47	4.8%	592	0.41	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 18	1.72	1.78	$1.75	3.4%	50	0.39	1.4K
$27.00	Aug 28	0.80	0.85	$0.83	6.0%	779	0.51	1.4K
$27.50	Aug 28	1.10	1.17	$1.14	6.1%	228	0.61	3.7K
$30.00	Aug 28	3.10	3.30	$3.20	6.2%	192	0.91	634
$28.50	Aug 28	1.77	1.90	$1.84	7.1%	556	0.78	850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.07	0.08	$0.08	12.5%	2.0K	0.08	6.0K
$29.00	Aug 28	0.15	0.18	$0.16	18.8%	880	0.16	2.1K
$29.50	Aug 28	0.11	0.12	$0.12	8.3%	594	0.12	1.7K
$28.50	Aug 28	0.23	0.26	$0.25	12.0%	545	0.22	1.4K
$28.00	Aug 28	0.36	0.37	$0.37	2.7%	1.4K	0.30	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	0.15	0.17	$0.16	12.5%	171	0.15	7.3K
$26.00	Aug 28	0.37	0.43	$0.40	15.0%	218	0.31	1.1K
$26.50	Aug 28	0.55	0.61	$0.58	10.3%	587	0.41	769
$27.00	Aug 28	0.80	0.85	$0.83	6.0%	779	0.51	1.4K
$23.50	Sep 4	0.25	0.28	$0.27	11.1%	22	0.14	121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.10	4.60	$3.85	39.0%	1	0.99	--
$21.50	Aug 28	4.45	6.75	$5.60	41.1%	1	0.98	--
$22.00	Aug 28	4.80	5.05	$4.93	5.1%	2	0.97	39
$23.00	Aug 28	3.60	4.45	$4.03	21.1%	2	0.95	42
$24.00	Aug 28	2.50	3.70	$3.10	38.7%	2	0.94	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Aug 28	3.80	5.50	$4.65	36.6%	49	1.00	76
$32.00	Aug 28	3.65	6.05	$4.85	49.5%	15	1.00	--
$31.00	Aug 28	4.05	5.15	$4.60	23.9%	23	0.94	145
$30.50	Aug 28	3.10	4.85	$3.97	44.1%	14	0.93	338
$30.00	Aug 28	3.10	3.30	$3.20	6.2%	192	0.91	634

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 23.6K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.07	0.08	$0.08	12.5%	2.0K	0.08	6.0K
$28.00	Aug 28	0.36	0.37	$0.37	2.7%	1.4K	0.30	1.5K
$32.00	Aug 28	0.01	0.02	$0.02	50.0%	1.2K	0.02	1.8K
$31.00	Aug 28	0.02	0.04	$0.03	66.7%	1.1K	0.04	3.3K
$29.00	Aug 28	0.15	0.18	$0.16	18.8%	880	0.16	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	0.80	0.85	$0.83	6.0%	779	0.51	1.4K
$26.50	Aug 28	0.55	0.61	$0.58	10.3%	587	0.41	769
$28.50	Aug 28	1.77	1.90	$1.84	7.1%	556	0.78	850
$25.00	Sep 18	1.29	1.40	$1.35	8.1%	267	0.32	3.8K
$27.50	Aug 28	1.10	1.17	$1.14	6.1%	228	0.61	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 19.3%, max 30.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Aug 28	Sep 18	101.2%	78.2%	29.5%	602	1.4K
$26.00	Aug 28	Sep 25	99.4%	77.7%	28.0%	32	285
$27.50	Aug 28	Sep 18	100.7%	81.2%	24.1%	492	989
$25.00	Aug 28	Sep 25	100.8%	81.3%	24.0%	82	192
$29.00	Aug 28	Oct 2	102.4%	87.6%	16.8%	888	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Aug 28	Oct 2	100.8%	77.0%	30.9%	250	7.6K
$28.50	Aug 28	Sep 18	101.2%	78.2%	29.5%	564	866
$29.00	Aug 28	Sep 25	102.4%	80.2%	27.6%	171	4.6K
$27.50	Aug 28	Sep 18	100.7%	81.2%	24.1%	269	3.8K
$26.00	Aug 28	Oct 2	99.4%	81.2%	22.5%	229	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.56, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Oct 2	$0.18	$0.82	$0.18	55%	4.56	$27.18
$24.00	$25.00	Sep 4	$0.51	$0.49	$0.51	83%	0.96	$24.51
$23.00	$24.00	Sep 25	$0.53	$0.47	$0.53	79%	0.89	$23.53
$26.00	$27.00	Sep 25	$0.34	$0.66	$0.34	62%	1.94	$26.34
$25.00	$26.00	Sep 25	$0.42	$0.58	$0.42	68%	1.38	$25.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.50	Aug 28	$0.20	$0.30	$0.20	100%	1.50	$31.80
$29.00	$28.00	Sep 25	$0.34	$0.66	$0.34	58%	1.94	$28.66
$31.50	$31.00	Sep 11	$0.20	$0.30	$0.20	75%	1.50	$31.30
$30.50	$30.00	Sep 11	$0.18	$0.32	$0.18	77%	1.78	$30.32
$28.00	$27.50	Sep 4	$0.10	$0.40	$0.10	59%	4.00	$27.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.50, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 11	$0.27	$0.27	$0.23	75%	1.17	$31.77
$30.50	$31.00	Sep 18	$0.30	$0.30	$0.20	66%	1.50	$30.80
$30.00	$31.00	Oct 2	$0.49	$0.49	$0.51	60%	0.96	$30.49
$28.00	$29.00	Oct 2	$0.57	$0.57	$0.43	50%	1.33	$28.57
$29.00	$29.50	Sep 4	$0.20	$0.20	$0.30	68%	0.67	$29.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 2	$0.60	$0.60	$0.40	60%	1.50	$25.40
$25.50	$25.00	Sep 11	$0.34	$0.34	$0.16	65%	2.12	$25.16
$25.00	$24.00	Sep 11	$0.41	$0.41	$0.59	70%	0.69	$24.59
$23.00	$22.00	Sep 25	$0.33	$0.33	$0.67	78%	0.49	$22.67
$24.50	$24.00	Sep 18	$0.27	$0.27	$0.23	71%	1.17	$24.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.61, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Aug 28	Sep 4	$0.63	101.3%	84.9%
$27.50	Aug 28	Sep 4	$0.67	100.7%	85.3%
$26.00	Aug 28	Sep 4	$0.69	99.4%	86.4%
$27.00	Aug 28	Sep 4	$0.73	98.7%	86.4%
$26.50	Aug 28	Sep 4	$0.61	97.8%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Aug 28	Sep 4	$0.37	101.3%	84.9%
$27.50	Aug 28	Sep 4	$0.60	100.7%	85.3%
$26.00	Aug 28	Sep 4	$0.60	99.4%	86.4%
$27.00	Aug 28	Sep 4	$0.61	98.7%	86.4%
$26.50	Aug 28	Sep 4	$0.63	97.8%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 5.73% of stock, avg 13.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Aug 28	$0.71	$0.83	$1.54	$25.46	$28.54	5.73%
$26.50	Aug 28	$0.98	$0.58	$1.56	$24.94	$28.06	5.81%
$27.50	Aug 28	$0.52	$1.14	$1.66	$25.84	$29.16	6.18%
$26.00	Aug 28	$1.30	$0.40	$1.70	$24.30	$27.70	6.33%
$28.00	Aug 28	$0.37	$1.47	$1.84	$26.16	$29.84	6.85%
$25.50	Aug 28	$1.66	$0.24	$1.90	$23.60	$27.40	7.07%
$28.50	Aug 28	$0.25	$1.84	$2.09	$26.41	$30.59	7.78%
$25.00	Aug 28	$2.04	$0.16	$2.20	$22.80	$27.20	8.19%
$29.00	Aug 28	$0.16	$2.19	$2.35	$26.65	$31.35	8.75%
$26.50	Sep 4	$1.59	$1.21	$2.80	$23.70	$29.30	10.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.93% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$24.50	Aug 28	$0.16	$0.09	$0.25	$24.25	$29.25
$29.00	$25.00	Aug 28	$0.16	$0.16	$0.32	$24.68	$29.32
$28.50	$24.50	Aug 28	$0.25	$0.09	$0.34	$24.16	$28.84
$29.00	$25.50	Aug 28	$0.16	$0.24	$0.40	$25.10	$29.40
$28.50	$25.00	Aug 28	$0.25	$0.16	$0.41	$24.59	$28.91
$28.50	$25.50	Aug 28	$0.25	$0.24	$0.49	$25.01	$28.99
$28.00	$24.50	Aug 28	$0.37	$0.09	$0.46	$24.04	$28.46
$28.00	$25.00	Aug 28	$0.37	$0.16	$0.53	$24.47	$28.53
$29.00	$26.00	Aug 28	$0.16	$0.40	$0.56	$25.44	$29.56
$28.00	$25.50	Aug 28	$0.37	$0.24	$0.61	$24.89	$28.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	32/32	Sep 11	$0.38	$0.12	60%	3.17	$22.62	$31.88
24/24	32/32	Sep 11	$0.38	$0.12	55%	3.17	$23.62	$31.88
24/25	32/32	Sep 11	$0.68	$0.32	46%	2.12	$24.32	$32.18
25/26	32/32	Sep 4	$0.36	$0.14	52%	2.57	$25.14	$31.86
24/25	30/31	Sep 11	$0.72	$0.28	40%	2.57	$24.28	$30.72
22/22	30/30	Sep 11	$0.35	$0.15	53%	2.33	$22.15	$29.85
25/26	30/30	Sep 4	$0.36	$0.14	44%	2.57	$25.14	$30.36
24/24	31/32	Sep 18	$0.37	$0.13	41%	2.85	$24.13	$31.37
23/24	29/30	Sep 4	$0.30	$0.20	55%	1.50	$23.20	$29.30
22/23	30/30	Sep 11	$0.32	$0.18	50%	1.78	$22.68	$29.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Sep 25	$0.08	$0.92	12%	11.50
$26.50	$27.00	$27.50	Aug 28	$0.08	$0.42	20%	5.25
$27.00	$27.50	$28.00	Sep 4	$0.06	$0.44	11%	7.33
$28.00	$28.50	$29.00	Sep 4	$0.06	$0.44	10%	7.33
$30.50	$31.00	$31.50	Sep 4	$0.10	$0.40	4%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 28	$0.06	$0.44	20%	7.33
$26.00	$26.50	$27.00	Aug 28	$0.07	$0.43	20%	6.14
$25.00	$25.50	$26.00	Aug 28	$0.08	$0.42	16%	5.25
$25.50	$26.00	$26.50	Sep 11	$0.06	$0.44	8%	7.33
$26.50	$27.00	$27.50	Sep 4	$0.07	$0.43	11%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.17, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$27.00	1:2	Oct 2	-$1.17	$1.83
$28.50	$29.00	1:2	Aug 28	-$0.07	$0.43
$30.00	$31.00	1:2	Sep 11	-$0.24	$0.76
$28.00	$28.50	1:2	Aug 28	-$0.13	$0.37
$29.00	$29.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$24.00	1:2	Sep 11	-$0.11	$0.89
$26.00	$25.50	1:2	Aug 28	-$0.08	$0.42
$25.50	$25.00	1:2	Aug 28	-$0.08	$0.42
$23.50	$23.00	1:2	Sep 4	-$0.07	$0.43
$26.50	$26.00	1:2	Aug 28	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.95%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$1.60	0.40	11.7%	5.95%	17.60%	119	270
$28.00	Oct 2	$2.23	0.50	4.2%	8.30%	12.50%	52	62
$27.00	Oct 2	$2.70	0.55	0.5%	10.05%	10.53%	68	69
$29.00	Oct 2	$1.79	0.45	7.9%	6.66%	14.59%	8	40
$30.00	Sep 25	$1.40	0.38	11.7%	5.21%	16.86%	210	301
$32.00	Oct 2	$0.95	0.31	19.1%	3.54%	22.63%	12	69
$28.00	Sep 25	$1.95	0.49	4.2%	7.26%	11.46%	76	70
$27.00	Sep 25	$2.40	0.55	0.5%	8.93%	9.42%	46	43
$29.00	Sep 25	$1.53	0.43	7.9%	5.69%	13.62%	54	47
$31.00	Oct 2	$1.04	0.33	15.4%	3.87%	19.24%	10	49

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 26,790

Total Puts 11,151

Put/Call Ratio 0.42

Net Difference 15,639

Prior's Put/Call Breakdown

Total Calls 45,445

Total Puts 17,161

Put/Call Ratio 0.38

Net Difference 28,284

Prior 7-Day Put/Call Summary

Total Calls 358,395

Total Puts 138,165

Average Put/Call Ratio 0.40

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card